Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.5939 USDT |
157,677.2600 |
0.5896 USDT |
0.5815 USDT |
0.5862 USDT |
0.5885 USDT |
| 2023-07-10 |
0.5854 USDT |
778,895.9100 |
0.5778 USDT |
0.5767 USDT |
0.5941 USDT |
0.5976 USDT |
| 2023-07-09 |
0.5891 USDT |
53,285.4000 |
0.5886 USDT |
0.5821 USDT |
0.5864 USDT |
0.5875 USDT |
| 2023-07-08 |
0.5915 USDT |
90,169.1000 |
0.5937 USDT |
0.5766 USDT |
0.5866 USDT |
0.5845 USDT |
| 2023-07-07 |
0.5821 USDT |
53,355.4900 |
0.5783 USDT |
0.5780 USDT |
0.5842 USDT |
0.5842 USDT |
| 2023-07-06 |
0.5974 USDT |
109,936.2200 |
0.5909 USDT |
0.5768 USDT |
0.5853 USDT |
0.5798 USDT |
| 2023-07-05 |
0.6250 USDT |
148,575.3800 |
0.6087 USDT |
0.6029 USDT |
0.6081 USDT |
0.6070 USDT |
| 2023-07-04 |
0.6462 USDT |
145,765.1000 |
0.6340 USDT |
0.6335 USDT |
0.6402 USDT |
0.6491 USDT |
| 2023-07-03 |
0.6514 USDT |
213,401.7400 |
0.6581 USDT |
0.6473 USDT |
0.6561 USDT |
0.6572 USDT |
| 2023-07-02 |
0.6397 USDT |
125,257.9400 |
0.6320 USDT |
0.6288 USDT |
0.6365 USDT |
0.6452 USDT |
| 2023-07-01 |
0.6463 USDT |
163,132.3200 |
0.6537 USDT |
0.6359 USDT |
0.6433 USDT |
0.6433 USDT |
| 2023-06-30 |
0.6204 USDT |
101,314.3300 |
0.6230 USDT |
0.6205 USDT |
0.6270 USDT |
0.6293 USDT |
| 2023-06-29 |
0.6103 USDT |
158,893.8900 |
0.6075 USDT |
0.6029 USDT |
0.6113 USDT |
0.6123 USDT |
| 2023-06-28 |
0.6180 USDT |
359,255.4300 |
0.6168 USDT |
0.5639 USDT |
0.5977 USDT |
0.6004 USDT |
| 2023-06-27 |
0.6544 USDT |
100,470.7700 |
0.6589 USDT |
0.6522 USDT |
0.6548 USDT |
0.6543 USDT |
| 2023-06-26 |
0.6665 USDT |
204,808.4000 |
0.6595 USDT |
0.6372 USDT |
0.6454 USDT |
0.6449 USDT |
| 2023-06-25 |
0.6657 USDT |
753,927.5600 |
0.6562 USDT |
0.6533 USDT |
0.6641 USDT |
0.6671 USDT |
| 2023-06-24 |
0.6638 USDT |
236,020.1300 |
0.6423 USDT |
0.6349 USDT |
0.6409 USDT |
0.6427 USDT |
| 2023-06-23 |
0.6648 USDT |
461,052.6600 |
0.6870 USDT |
0.6649 USDT |
0.6765 USDT |
0.6747 USDT |
| 2023-06-22 |
0.6309 USDT |
1,548,024.9900 |
0.6017 USDT |
0.5993 USDT |
0.6064 USDT |
0.6311 USDT |
| 2023-06-21 |
0.6156 USDT |
215,823.0800 |
0.6240 USDT |
0.6175 USDT |
0.6247 USDT |
0.6292 USDT |
| 2023-06-20 |
0.5854 USDT |
200,005.1700 |
0.5806 USDT |
0.5806 USDT |
0.5878 USDT |
0.5961 USDT |
| 2023-06-19 |
0.5793 USDT |
89,338.7000 |
0.5778 USDT |
0.5744 USDT |
0.5805 USDT |
0.5823 USDT |
| 2023-06-18 |
0.5836 USDT |
204,055.1400 |
0.5885 USDT |
0.5596 USDT |
0.5747 USDT |
0.5749 USDT |
| 2023-06-17 |
0.5967 USDT |
105,184.5400 |
0.5952 USDT |
0.5914 USDT |
0.5944 USDT |
0.5934 USDT |
| 2023-06-16 |
0.5868 USDT |
157,533.1400 |
0.5884 USDT |
0.5878 USDT |
0.5923 USDT |
0.5947 USDT |
| 2023-06-15 |
0.5837 USDT |
93,540.0600 |
0.5880 USDT |
0.5807 USDT |
0.5891 USDT |
0.5854 USDT |
| 2023-06-14 |
0.6110 USDT |
551,844.8300 |
0.6308 USDT |
0.5634 USDT |
0.5814 USDT |
0.5791 USDT |
| 2023-06-13 |
0.6141 USDT |
93,777.6500 |
0.6069 USDT |
0.6034 USDT |
0.6080 USDT |
0.6089 USDT |
| 2023-06-12 |
0.5933 USDT |
109,765.1900 |
0.5953 USDT |
0.5896 USDT |
0.5946 USDT |
0.5945 USDT |
| 2023-06-11 |
0.6020 USDT |
115,404.2800 |
0.6029 USDT |
0.5996 USDT |
0.6034 USDT |
0.6014 USDT |
| 2023-06-10 |
0.5962 USDT |
175,689.1900 |
0.6082 USDT |
0.5850 USDT |
0.6038 USDT |
0.6079 USDT |
| 2023-06-09 |
0.7621 USDT |
144,123.1200 |
0.7715 USDT |
0.7548 USDT |
0.7625 USDT |
0.7596 USDT |
| 2023-06-08 |
0.7643 USDT |
92,219.8200 |
0.7606 USDT |
0.7603 USDT |
0.7656 USDT |
0.7642 USDT |
| 2023-06-07 |
0.7721 USDT |
96,521.3200 |
0.7496 USDT |
0.7356 USDT |
0.7416 USDT |
0.7389 USDT |
| 2023-06-06 |
0.7857 USDT |
189,958.9200 |
0.8140 USDT |
0.7975 USDT |
0.8066 USDT |
0.8057 USDT |
| 2023-06-05 |
0.8366 USDT |
191,833.6200 |
0.7744 USDT |
0.7656 USDT |
0.7753 USDT |
0.7720 USDT |
| 2023-06-04 |
0.9234 USDT |
2,057,963.9400 |
0.9253 USDT |
0.9171 USDT |
0.9497 USDT |
0.9615 USDT |
| 2023-06-03 |
0.8341 USDT |
33,222.0800 |
0.8319 USDT |
0.8272 USDT |
0.8318 USDT |
0.8327 USDT |
| 2023-06-02 |
0.8302 USDT |
69,247.3600 |
0.8383 USDT |
0.8366 USDT |
0.8412 USDT |
0.8402 USDT |
| 2023-06-01 |
0.8224 USDT |
51,421.4600 |
0.8303 USDT |
0.8216 USDT |
0.8245 USDT |
0.8231 USDT |
| 2023-05-31 |
0.8396 USDT |
50,715.3100 |
0.8311 USDT |
0.8267 USDT |
0.8296 USDT |
0.8309 USDT |
| 2023-05-30 |
0.8648 USDT |
50,916.6800 |
0.8702 USDT |
0.8638 USDT |
0.8661 USDT |
0.8643 USDT |
| 2023-05-29 |
0.8738 USDT |
30,268.2600 |
0.8672 USDT |
0.8590 USDT |
0.8651 USDT |
0.8590 USDT |
| 2023-05-28 |
0.8696 USDT |
128,534.4300 |
0.8682 USDT |
0.8682 USDT |
0.8717 USDT |
0.8812 USDT |
| 2023-05-27 |
0.8579 USDT |
75,450.7300 |
0.8527 USDT |
0.8517 USDT |
0.8555 USDT |
0.8558 USDT |
| 2023-05-26 |
0.8592 USDT |
62,941.4300 |
0.8601 USDT |
0.8565 USDT |
0.8636 USDT |
0.8699 USDT |
| 2023-05-25 |
0.8453 USDT |
76,580.1200 |
0.8574 USDT |
0.8562 USDT |
0.8598 USDT |
0.8588 USDT |
| 2023-05-24 |
0.8720 USDT |
120,561.6900 |
0.8546 USDT |
0.8477 USDT |
0.8557 USDT |
0.8613 USDT |
| 2023-05-23 |
0.9101 USDT |
52,089.6500 |
0.9097 USDT |
0.9038 USDT |
0.9081 USDT |
0.9101 USDT |